S&P Composite 1500 Industrials

SPCOMI
🏛️ usa →
1,413.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 974.80 984.62 974.28 980.62 160.0M
2021-12-30 981.17 985.49 975.63 976.13 174.8M
2021-12-29 977.96 982.37 976.42 980.57 164.8M
2021-12-28 973.84 981.26 973.45 978.53 173.3M
2021-12-27 964.97 974.70 963.54 974.43 179.5M
2021-12-23 955.84 966.56 955.84 963.64 200.2M
2021-12-22 948.59 953.60 948.18 952.72 219.5M
2021-12-21 936.04 950.38 936.04 949.09 288.9M
2021-12-20 934.06 934.06 920.53 929.14 309.9M
2021-12-17 959.40 961.55 944.12 945.18 543.4M
2021-12-16 966.41 971.64 957.02 960.41 288.8M
2021-12-15 955.70 963.22 949.29 962.11 303.2M
2021-12-14 959.38 967.03 950.30 953.65 290.3M
2021-12-13 972.09 972.79 961.77 963.02 333.8M
2021-12-10 974.21 975.74 968.52 973.29 239.5M
2021-12-09 970.68 975.32 968.08 970.19 238.1M
2021-12-08 972.26 976.34 970.30 974.51 281.1M
2021-12-07 966.39 980.57 966.39 971.88 305.0M
2021-12-06 952.82 967.77 952.81 961.52 367.2M
2021-12-03 948.12 951.23 935.92 945.19 338.5M
2021-12-02 925.96 950.57 924.50 947.00 367.4M
2021-12-01 945.53 952.36 920.01 920.07 428.6M
2021-11-30 953.33 953.68 932.51 933.73 437.1M
2021-11-29 966.81 967.37 954.13 959.30 303.2M
2021-11-26 966.52 966.52 951.33 957.02 351.2M
2021-11-25 982.98 987.25 982.25 985.35 0.0M
2021-11-24 982.98 987.25 982.25 985.35 195.6M
2021-11-23 985.45 989.91 981.58 986.67 239.2M
2021-11-22 984.28 994.27 983.16 984.87 258.7M
2021-11-19 984.87 986.85 980.40 981.70 288.1M
2021-11-18 989.85 991.73 980.83 986.03 248.0M
2021-11-17 994.33 994.33 985.24 989.14 220.0M
2021-11-16 994.67 999.69 993.63 994.43 248.1M
2021-11-15 995.47 997.46 991.98 993.78 217.2M
2021-11-12 987.59 994.10 985.39 992.85 235.8M
2021-11-11 988.74 990.03 984.46 985.22 179.6M
2021-11-10 992.13 995.42 984.94 987.79 215.7M
2021-11-09 993.97 996.53 989.48 994.23 242.7M
2021-11-08 995.08 998.86 988.97 992.33 267.4M
2021-11-05 986.67 993.21 984.44 988.29 340.2M
2021-11-04 974.89 981.10 974.89 977.54 244.1M
2021-11-03 970.51 974.16 964.79 973.50 277.5M
2021-11-02 971.26 975.42 967.86 974.62 278.1M
2021-11-01 966.34 971.09 964.12 969.71 264.7M
2021-10-29 962.03 967.19 960.26 964.13 260.3M
2021-10-28 952.87 963.70 952.70 963.68 254.0M
2021-10-27 964.01 965.25 950.35 950.36 262.2M
2021-10-26 967.89 971.28 962.77 962.87 292.8M
2021-10-25 965.78 972.55 961.74 968.71 238.0M
2021-10-22 964.50 970.01 963.17 965.67 230.9M
2021-10-21 959.68 963.45 956.89 963.24 251.7M
2021-10-20 955.40 961.56 952.78 960.49 244.6M
2021-10-19 953.60 955.08 948.69 954.37 217.6M
2021-10-18 943.16 950.10 939.92 949.42 210.3M
2021-10-15 946.35 952.90 946.26 948.03 264.6M
2021-10-14 929.15 940.08 928.89 939.90 240.1M
2021-10-13 922.74 926.11 913.23 922.86 264.2M
2021-10-12 923.96 928.10 919.28 921.11 236.6M
2021-10-11 929.99 935.49 923.05 923.14 210.0M
2021-10-08 931.19 932.81 927.70 930.26 192.0M
2021-10-07 930.57 937.27 930.57 931.50 243.5M
2021-10-06 913.13 923.72 906.32 923.44 261.1M
2021-10-05 912.64 925.10 909.46 920.41 249.8M
2021-10-04 915.27 920.37 906.18 911.21 281.2M
2021-10-01 907.94 921.01 900.38 915.88 303.0M
2021-09-30 924.66 925.06 902.34 902.37 280.2M
2021-09-29 924.11 925.95 920.25 921.40 229.9M
2021-09-28 928.66 931.34 919.04 920.54 267.6M
2021-09-27 929.97 939.20 929.97 931.89 260.0M
2021-09-24 925.23 931.39 924.76 928.90 233.4M
2021-09-23 917.68 932.81 917.68 927.77 292.9M
2021-09-22 908.65 919.60 908.65 913.59 299.3M
2021-09-21 914.49 915.13 901.44 904.46 290.2M
2021-09-20 909.81 911.67 900.16 910.68 330.9M
2021-09-17 928.50 930.09 919.81 921.45 564.8M
2021-09-16 937.67 938.91 929.08 930.90 250.8M
2021-09-15 926.79 938.96 925.56 936.82 250.3M
2021-09-14 940.64 940.74 924.65 926.53 251.8M
2021-09-13 942.15 944.59 931.72 938.45 288.2M
2021-09-10 945.02 946.25 935.34 935.46 287.0M
2021-09-09 944.08 949.51 938.23 940.14 290.9M
2021-09-08 942.45 946.81 938.20 944.86 235.8M
2021-09-07 957.46 957.46 943.99 944.01 244.7M
2021-09-03 964.72 965.35 960.07 960.43 195.4M
2021-09-02 960.18 966.72 960.18 966.58 221.1M
2021-09-01 961.07 961.07 952.47 956.97 223.8M
2021-08-31 963.25 964.27 957.86 959.95 251.0M
2021-08-30 966.68 967.63 961.57 963.58 195.8M
2021-08-27 959.41 966.51 959.41 965.02 205.6M
2021-08-26 960.50 960.77 954.71 956.47 195.0M
2021-08-25 956.05 964.53 953.46 961.26 213.1M
2021-08-24 951.70 958.30 951.70 955.30 220.4M
2021-08-23 946.40 952.96 946.40 949.70 214.2M
2021-08-20 938.84 943.99 936.34 941.77 220.0M
2021-08-19 938.06 944.49 933.10 938.16 267.3M
2021-08-18 952.75 957.75 945.39 945.78 218.6M
2021-08-17 962.01 962.01 947.08 956.18 232.5M
2021-08-16 961.58 967.14 955.63 967.09 207.7M
2021-08-13 968.36 969.35 963.62 964.77 187.9M
2021-08-12 969.97 971.56 963.62 968.19 221.2M
2021-08-11 959.37 970.23 956.25 970.14 264.4M
2021-08-10 949.29 959.95 948.21 957.34 242.4M
2021-08-09 948.45 950.11 944.10 947.69 227.6M
2021-08-06 952.26 955.90 950.46 952.03 236.3M
2021-08-05 946.96 950.94 944.36 948.18 264.8M
2021-08-04 950.52 953.88 942.89 942.96 306.3M
2021-08-03 945.67 956.35 938.02 956.21 290.3M
2021-08-02 953.54 962.63 943.07 943.39 276.4M
2021-07-30 946.89 952.31 945.21 949.97 324.3M
2021-07-29 950.03 954.27 946.07 951.25 274.5M
2021-07-28 948.03 949.23 937.26 942.95 312.1M
2021-07-27 945.52 948.82 938.85 944.42 372.4M
2021-07-26 948.94 952.36 943.62 949.50 269.2M
2021-07-23 947.94 950.46 944.35 949.39 239.3M
2021-07-22 950.68 951.00 943.08 944.49 291.6M
2021-07-21 943.68 952.88 943.68 949.30 361.7M
2021-07-20 916.48 941.72 915.99 939.60 431.3M
2021-07-19 920.55 920.55 904.96 913.85 495.5M
2021-07-16 945.34 945.79 932.21 933.32 336.0M
2021-07-15 936.11 945.88 935.93 941.86 305.2M
2021-07-14 944.70 948.38 938.01 940.60 330.7M
2021-07-13 949.92 950.52 941.78 941.97 288.4M
2021-07-12 946.68 952.55 942.91 951.85 275.9M
2021-07-09 943.94 951.21 943.94 950.27 282.4M
2021-07-08 935.97 940.92 926.85 934.22 335.4M
2021-07-07 936.83 949.15 936.83 948.03 325.9M
2021-07-06 947.98 948.24 929.32 939.23 319.1M
2021-07-02 949.37 950.52 945.09 948.85 226.0M
2021-07-01 946.70 948.76 944.36 948.11 277.0M
2021-06-30 934.29 943.54 933.75 942.29 330.2M
2021-06-29 940.37 943.22 934.26 934.84 346.0M
2021-06-28 942.54 943.02 933.59 937.11 357.1M
2021-06-25 941.26 946.08 940.46 942.78 531.4M
2021-06-24 938.16 941.76 933.18 940.25 288.4M
2021-06-23 936.03 938.64 932.43 932.56 260.3M
2021-06-22 932.40 937.55 927.23 934.61 258.8M
2021-06-21 918.53 933.91 918.53 932.98 318.3M
2021-06-18 917.29 920.01 911.95 912.37 490.6M
2021-06-17 940.35 941.81 916.47 924.68 382.8M
2021-06-16 949.08 949.59 937.92 940.29 316.9M
2021-06-15 946.62 951.17 942.99 949.47 260.5M
2021-06-14 949.73 951.01 940.82 945.12 266.6M
2021-06-11 951.29 954.22 945.68 950.59 267.0M
2021-06-10 958.25 960.04 947.01 947.52 299.6M
2021-06-09 961.86 961.86 952.56 952.72 285.8M
2021-06-08 960.52 964.19 955.21 962.78 273.1M
2021-06-07 966.88 967.23 956.43 959.02 239.9M
2021-06-04 965.02 967.09 960.31 965.18 275.6M
2021-06-03 960.25 966.42 955.19 961.77 305.6M
2021-06-02 970.47 970.51 962.89 964.41 306.6M
2021-06-01 972.44 974.32 966.77 968.93 295.8M
2021-05-28 966.17 966.54 960.48 963.78 282.1M
2021-05-27 960.61 966.16 960.60 964.75 504.6M
2021-05-26 949.47 952.28 947.05 952.26 279.0M
2021-05-25 954.23 958.85 947.18 948.03 329.0M
2021-05-24 950.88 954.07 946.97 951.62 239.6M
2021-05-21 946.44 953.77 943.28 946.17 298.4M
2021-05-20 941.81 944.81 936.99 942.07 302.7M
2021-05-19 936.83 940.73 926.28 940.59 338.9M
2021-05-18 962.13 962.60 946.55 946.68 305.4M
2021-05-17 961.72 963.79 954.13 961.55 316.3M
2021-05-14 956.92 966.28 955.39 964.35 306.8M
2021-05-13 933.35 955.23 932.77 951.15 349.9M
2021-05-12 954.69 957.19 932.18 932.46 361.6M
2021-05-11 961.73 964.28 947.94 957.63 372.0M
2021-05-10 975.97 984.49 971.14 971.15 336.6M
2021-05-07 960.16 973.92 956.77 971.91 310.1M
2021-05-06 956.99 961.99 952.79 961.88 326.4M
2021-05-05 955.66 959.30 947.10 954.96 254.5M
2021-05-04 947.92 953.94 942.91 953.75 388.6M
2021-05-03 947.10 953.84 945.16 950.61 317.7M
2021-04-30 943.30 945.35 939.00 941.13 345.8M
2021-04-29 947.19 949.56 941.69 948.48 309.3M
2021-04-28 943.63 946.66 941.22 942.13 321.1M
2021-04-27 937.19 945.40 937.11 944.52 409.5M
2021-04-26 943.01 946.51 936.39 936.85 354.8M
2021-04-23 930.58 941.45 928.04 938.81 303.8M
2021-04-22 932.60 939.40 927.11 927.83 373.9M
2021-04-21 917.52 932.36 916.77 931.89 333.8M
2021-04-20 928.02 930.03 913.56 918.94 387.3M
2021-04-19 932.87 932.95 925.20 929.87 279.9M
2021-04-16 936.01 939.60 930.52 934.08 303.9M
2021-04-15 931.34 932.06 924.84 930.99 288.6M
2021-04-14 926.52 933.12 926.44 927.19 298.8M
2021-04-13 928.29 928.51 920.11 925.65 321.1M
2021-04-12 926.50 931.28 925.58 930.64 263.5M
2021-04-09 921.17 927.39 918.58 927.23 282.2M
2021-04-08 915.02 918.44 909.38 918.15 293.7M
2021-04-07 920.96 923.04 913.30 916.02 280.6M
2021-04-06 922.74 928.96 920.44 921.18 289.6M
2021-04-05 919.15 925.42 919.04 923.21 309.6M
2021-04-01 910.42 912.59 906.31 912.36 284.0M
2021-03-31 911.31 915.49 904.59 907.31 349.5M
2021-03-30 904.36 912.37 903.28 909.86 307.1M
2021-03-29 906.46 912.15 902.00 904.42 334.4M
2021-03-26 896.02 907.38 893.13 907.03 340.1M
2021-03-25 872.66 892.67 865.06 890.70 391.6M
2021-03-24 876.85 891.07 876.23 876.24 367.2M
2021-03-23 882.35 889.34 867.75 870.92 408.5M
2021-03-22 890.97 892.64 882.68 888.64 362.8M
2021-03-19 896.75 897.23 885.01 890.98 662.3M
2021-03-18 899.09 910.68 895.43 897.17 397.8M
2021-03-17 891.34 900.82 888.84 899.84 367.4M
2021-03-16 902.91 902.91 890.01 890.58 374.4M
2021-03-15 898.91 904.43 891.27 904.22 508.3M
2021-03-12 886.66 897.35 886.66 896.79 457.4M
2021-03-11 883.87 891.91 879.66 885.17 614.8M
2021-03-10 871.97 886.49 871.18 882.52 518.5M
2021-03-09 874.69 880.78 868.99 869.13 424.7M
2021-03-08 868.67 884.50 865.51 871.35 486.2M
2021-03-05 850.06 865.00 832.29 862.48 494.4M
2021-03-04 857.88 861.03 829.77 842.23 564.9M
2021-03-03 857.73 867.57 856.53 856.98 456.6M
2021-03-02 861.36 861.89 853.91 857.11 330.6M
2021-03-01 850.61 867.20 850.61 861.28 396.8M
2021-02-26 847.98 851.10 836.05 839.24 428.7M
2021-02-25 862.79 863.98 843.58 846.53 457.3M
2021-02-24 849.51 867.25 848.26 864.33 505.5M
2021-02-23 846.55 850.96 835.50 848.49 455.4M
2021-02-22 840.90 852.51 838.89 846.39 501.8M
2021-02-19 835.58 845.66 835.10 843.79 365.1M
2021-02-18 830.79 831.95 823.92 829.73 294.0M
2021-02-17 833.45 835.54 828.93 834.93 301.1M
2021-02-16 843.45 844.47 837.11 838.07 335.0M
2021-02-12 831.26 839.37 830.68 838.84 282.8M
2021-02-11 835.23 838.17 824.39 833.60 308.9M
2021-02-10 839.13 839.55 830.54 833.82 292.4M
2021-02-09 832.44 838.04 827.53 835.46 302.1M
2021-02-08 828.63 833.88 828.24 833.87 331.3M
2021-02-05 825.12 827.86 822.00 824.52 302.6M
2021-02-04 813.51 820.55 812.39 819.70 369.2M
2021-02-03 808.48 811.47 803.56 810.28 354.9M
2021-02-02 802.68 812.90 801.84 809.78 386.4M
2021-02-01 791.00 795.39 785.73 793.81 349.8M
2021-01-29 798.27 799.68 781.61 784.04 579.7M
2021-01-28 798.74 810.10 798.74 801.33 728.8M
2021-01-27 798.43 799.52 785.53 791.26 710.7M
2021-01-26 823.30 824.65 808.22 808.79 555.8M
2021-01-25 819.45 822.04 809.32 816.59 438.8M
2021-01-22 820.22 825.47 814.98 822.93 300.9M
2021-01-21 830.15 832.14 824.52 825.40 377.4M
2021-01-20 829.21 832.99 826.79 831.91 330.6M
2021-01-19 829.73 832.72 825.99 826.22 329.2M
2021-01-15 828.52 828.52 815.65 822.29 381.4M
2021-01-14 833.96 839.45 832.33 833.37 388.7M
2021-01-13 836.92 836.97 828.76 829.59 313.2M
2021-01-12 829.57 839.22 825.27 837.72 359.9M
2021-01-11 820.10 830.87 819.03 828.45 320.6M
2021-01-08 833.57 835.46 820.23 828.67 367.0M
2021-01-07 829.60 833.54 824.00 831.33 375.2M
2021-01-06 806.16 831.79 806.16 825.65 528.0M
2021-01-05 792.90 805.92 792.90 802.78 373.2M
2021-01-04 814.24 814.24 789.16 793.48 423.8M